Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2020 | CNY | 3.69 | 3.69 | 3.61 | 3.64 | 3.64 | +0.02 (+0.55%) | 1,498,667 |
20 Nov 2020 | CNY | 3.62 | 3.64 | 3.58 | 3.62 | 3.62 | +0.03 (+0.84%) | 1,821,307 |
19 Nov 2020 | CNY | 3.64 | 3.64 | 3.58 | 3.59 | 3.59 | -0.04 (-1.10%) | 1,685,300 |
18 Nov 2020 | CNY | 3.58 | 3.68 | 3.56 | 3.63 | 3.63 | 0.0 (0.0%) | 1,937,880 |
17 Nov 2020 | CNY | 3.63 | 3.68 | 3.6 | 3.63 | 3.63 | -0.05 (-1.36%) | 1,783,920 |
16 Nov 2020 | CNY | 3.64 | 3.7 | 3.61 | 3.68 | 3.68 | +0.05 (+1.38%) | 2,242,880 |
13 Nov 2020 | CNY | 3.63 | 3.66 | 3.6 | 3.63 | 3.63 | -0.03 (-0.82%) | 1,231,220 |
12 Nov 2020 | CNY | 3.72 | 3.83 | 3.61 | 3.66 | 3.66 | +0.02 (+0.55%) | 2,023,620 |
11 Nov 2020 | CNY | 3.63 | 3.66 | 3.6 | 3.64 | 3.64 | 0.0 (0.0%) | 1,227,081 |
10 Nov 2020 | CNY | 3.72 | 3.72 | 3.6 | 3.64 | 3.64 | -0.05 (-1.36%) | 1,877,440 |
9 Nov 2020 | CNY | 3.67 | 3.74 | 3.63 | 3.69 | 3.69 | +0.07 (+1.93%) | 2,387,980 |
6 Nov 2020 | CNY | 3.68 | 3.68 | 3.58 | 3.62 | 3.62 | -0.06 (-1.63%) | 1,857,200 |
5 Nov 2020 | CNY | 3.65 | 3.7 | 3.62 | 3.68 | 3.68 | +0.07 (+1.94%) | 1,507,523 |
4 Nov 2020 | CNY | 3.7 | 3.71 | 3.58 | 3.61 | 3.61 | -0.06 (-1.63%) | 1,422,720 |
3 Nov 2020 | CNY | 3.58 | 3.69 | 3.56 | 3.67 | 3.67 | +0.09 (+2.51%) | 1,113,743 |
2 Nov 2020 | CNY | 3.5 | 3.61 | 3.5 | 3.58 | 3.58 | +0.02 (+0.56%) | 1,219,580 |
30 Oct 2020 | CNY | 3.69 | 3.72 | 3.52 | 3.56 | 3.56 | -0.11 (-3.00%) | 2,072,800 |
29 Oct 2020 | CNY | 3.64 | 3.75 | 3.57 | 3.67 | 3.67 | +0.03 (+0.82%) | 1,593,700 |
28 Oct 2020 | CNY | 3.68 | 3.73 | 3.61 | 3.64 | 3.64 | -0.05 (-1.36%) | 1,750,862 |
27 Oct 2020 | CNY | 3.66 | 3.78 | 3.66 | 3.69 | 3.69 | -0.01 (-0.27%) | 1,733,394 |
26 Oct 2020 | CNY | 3.78 | 3.78 | 3.61 | 3.7 | 3.7 | -0.06 (-1.60%) | 1,395,400 |
23 Oct 2020 | CNY | 3.84 | 3.84 | 3.75 | 3.76 | 3.76 | -0.08 (-2.08%) | 2,001,963 |
22 Oct 2020 | CNY | 3.9 | 3.9 | 3.8 | 3.84 | 3.84 | -0.05 (-1.29%) | 1,336,260 |
21 Oct 2020 | CNY | 3.98 | 4.03 | 3.82 | 3.89 | 3.89 | -0.12 (-2.99%) | 1,576,780 |
20 Oct 2020 | CNY | 3.95 | 4.03 | 3.93 | 4.01 | 4.01 | +0.01 (+0.25%) | 2,948,557 |
19 Oct 2020 | CNY | 3.96 | 4 | 3.91 | 4 | 4 | +0.07 (+1.78%) | 2,626,780 |
16 Oct 2020 | CNY | 3.89 | 3.99 | 3.85 | 3.93 | 3.93 | +0.04 (+1.03%) | 2,694,079 |
15 Oct 2020 | CNY | 3.99 | 3.99 | 3.87 | 3.89 | 3.89 | -0.04 (-1.02%) | 1,694,982 |
14 Oct 2020 | CNY | 3.92 | 3.98 | 3.92 | 3.93 | 3.93 | -0.02 (-0.51%) | 1,927,140 |
13 Oct 2020 | CNY | 3.95 | 3.95 | 3.89 | 3.95 | 3.95 | 0.0 (0.0%) | 1,684,281 |